Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Structure Therapeutics Inc. - American Depositary Shares (NQ: GPCR )

38.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 40.50 42.55 40.08 41.57 263,556 +1.08(+2.67%)
Jun 29, 2023 39.05 40.82 38.63 40.49 295,764 +1.44(+3.69%)
Jun 28, 2023 37.54 39.47 36.88 39.05 193,116 +1.52(+4.05%)
Jun 27, 2023 34.70 37.91 31.03 37.53 573,073 +2.83(+8.16%)
Jun 26, 2023 30.14 35.66 30.14 34.70 540,439 +5.38(+18.35%)
Jun 23, 2023 32.00 32.03 28.62 29.32 255,320 -2.68(-8.38%)
Jun 22, 2023 32.01 32.44 31.68 32.00 162,570 -0.22(-0.68%)
Jun 21, 2023 31.80 32.64 31.11 32.22 237,853 +0.37(+1.16%)
Jun 20, 2023 31.85 32.84 30.00 31.85 162,843 -0.13(-0.41%)
Jun 16, 2023 31.25 33.00 30.70 31.98 212,056 +1.04(+3.36%)
Jun 15, 2023 31.00 32.88 29.58 30.94 154,054 -0.01(-0.03%)
Jun 14, 2023 33.00 33.16 30.92 30.95 118,579 -1.80(-5.50%)
Jun 13, 2023 32.83 33.63 32.05 32.75 149,366 +0.03(+0.09%)
Jun 12, 2023 34.01 34.34 31.42 32.72 164,198 -1.29(-3.79%)
Jun 09, 2023 33.89 34.84 33.00 34.01 81,340 +0.06(+0.18%)
Jun 08, 2023 31.97 35.00 31.85 33.95 152,974 +2.20(+6.93%)
Jun 07, 2023 33.13 33.13 31.24 31.75 193,024 -0.95(-2.91%)
Jun 06, 2023 31.84 33.35 31.46 32.70 421,409 +1.01(+3.19%)
Jun 05, 2023 32.27 32.83 31.13 31.69 172,536 -0.24(-0.75%)
Jun 02, 2023 32.04 32.69 30.98 31.93 158,264 -0.14(-0.44%)
Jun 01, 2023 32.65 32.69 31.20 32.07 191,538 +0.07(+0.22%)
May 31, 2023 31.08 33.27 31.08 32.00 135,660 +0.33(+1.04%)
May 30, 2023 32.70 34.90 30.61 31.67 120,166 -0.33(-1.03%)
May 26, 2023 29.36 36.00 28.85 32.00 155,495 +2.90(+9.97%)
May 25, 2023 27.96 29.86 26.59 29.10 319,952 +2.14(+7.94%)
May 24, 2023 27.00 29.90 25.43 26.96 65,252 +0.37(+1.39%)
May 23, 2023 24.46 26.80 24.14 26.59 27,648 +2.13(+8.71%)
May 22, 2023 23.81 25.14 23.73 24.46 137,614 +0.22(+0.91%)
May 19, 2023 22.83 24.74 22.10 24.24 119,341 +1.72(+7.64%)
May 18, 2023 23.65 23.85 21.79 22.52 78,783 -0.70(-3.01%)
May 17, 2023 24.75 25.20 23.00 23.22 19,877 -1.48(-5.99%)
May 16, 2023 25.31 25.79 23.81 24.70 28,926 -1.30(-5.00%)
May 15, 2023 26.14 28.81 24.62 26.00 32,210 -0.40(-1.52%)
May 12, 2023 25.38 27.50 24.36 26.40 61,708 +1.40(+5.60%)
May 11, 2023 24.30 25.50 23.39 25.00 31,440 +0.75(+3.09%)
May 10, 2023 23.53 24.74 23.20 24.25 59,320 +0.82(+3.50%)
May 09, 2023 24.49 24.50 22.99 23.43 29,297 -0.57(-2.38%)
May 08, 2023 23.50 24.36 22.95 24.00 121,115 +0.35(+1.48%)
May 05, 2023 23.25 23.70 23.00 23.65 36,536 -0.12(-0.48%)
May 04, 2023 24.10 24.31 23.02 23.77 5,294 -0.48(-2.00%)
May 03, 2023 24.00 25.00 23.34 24.25 71,685 +0.36(+1.51%)
May 02, 2023 23.97 25.00 23.39 23.89 15,744 -0.61(-2.49%)
May 01, 2023 25.48 25.48 23.33 24.50 77,850 -0.93(-3.66%)
Apr 28, 2023 24.05 25.82 23.92 25.43 15,619 +1.52(+6.37%)
Apr 27, 2023 23.91 23.91 23.91 23.91 419 +0.31(+1.30%)
Apr 26, 2023 23.80 23.80 23.60 23.60 1,893 -0.00(-0.00%)
Apr 25, 2023 24.24 24.24 23.60 23.60 936 -0.44(-1.83%)
Apr 24, 2023 24.75 24.75 23.75 24.04 1,622 -0.96(-3.84%)
Apr 21, 2023 24.50 25.00 24.45 25.00 123,780 +0.86(+3.56%)
Apr 20, 2023 24.08 24.24 24.08 24.14 1,445 +0.36(+1.51%)
Apr 19, 2023 24.31 24.31 23.31 23.78 20,422 -0.62(-2.54%)
Apr 18, 2023 24.00 25.00 23.57 24.40 31,250 -0.60(-2.40%)
Apr 17, 2023 24.02 25.00 24.02 25.00 21,177 +0.72(+2.97%)
Apr 14, 2023 24.20 25.00 24.01 24.28 12,358 -0.23(-0.94%)
Apr 13, 2023 24.00 25.00 23.78 24.51 49,080 +0.74(+3.11%)
Apr 12, 2023 23.95 24.71 22.81 23.77 156,044 -0.34(-1.41%)
Apr 11, 2023 24.84 24.84 23.98 24.11 50,191 -0.62(-2.51%)
Apr 10, 2023 24.20 25.09 24.11 24.73 37,667 +0.23(+0.94%)
Apr 06, 2023 24.70 27.48 23.96 24.50 34,965 -0.50(-2.00%)
Apr 05, 2023 24.31 26.25 22.74 25.00 28,470 +0.28(+1.13%)
Apr 04, 2023 25.93 26.68 24.72 24.72 23,510 -1.43(-5.47%)
Apr 03, 2023 23.27 27.44 23.00 26.15 131,670 +2.36(+9.92%)
Mar 31, 2023 22.02 23.80 22.02 23.79 23,051 +1.69(+7.65%)
Mar 30, 2023 22.51 22.81 21.84 22.10 27,713 -0.25(-1.12%)
Mar 29, 2023 21.99 23.55 21.57 22.35 89,662 +1.14(+5.37%)
Mar 28, 2023 23.98 24.94 21.21 21.21 42,413 -2.69(-11.25%)
Mar 27, 2023 22.79 25.50 22.59 23.90 124,866 +1.15(+5.05%)
Mar 24, 2023 22.52 23.08 22.15 22.75 33,669 -0.20(-0.87%)
Mar 23, 2023 22.96 23.56 22.50 22.95 13,983 +0.52(+2.32%)
Mar 22, 2023 22.56 24.49 22.35 22.43 44,281 -0.03(-0.13%)
Mar 21, 2023 24.25 24.25 22.36 22.46 26,872 -0.20(-0.88%)
Mar 20, 2023 22.35 24.05 22.35 22.66 67,505 -0.46(-1.99%)
Mar 17, 2023 23.67 25.34 21.70 23.12 98,987 -0.57(-2.41%)
Mar 16, 2023 23.05 24.56 22.11 23.69 104,732 +0.64(+2.78%)
Mar 15, 2023 22.51 24.12 21.12 23.05 100,621 +0.08(+0.35%)
Mar 14, 2023 23.00 24.25 22.64 22.97 52,282 -0.19(-0.82%)
Mar 13, 2023 23.20 24.37 22.50 23.16 44,168 -0.38(-1.61%)
Mar 10, 2023 24.31 25.59 23.00 23.54 24,433 -0.13(-0.55%)
Mar 09, 2023 24.07 24.58 23.15 23.67 55,441 -0.88(-3.60%)
Mar 08, 2023 25.50 26.65 24.02 24.55 40,926 -1.37(-5.27%)
Mar 07, 2023 26.47 27.49 25.00 25.92 55,895 -0.08(-0.31%)
Mar 06, 2023 27.40 27.73 25.60 26.00 31,748 -0.55(-2.07%)
Mar 03, 2023 24.03 28.00 23.99 26.55 142,090 +3.72(+16.29%)
Mar 02, 2023 22.88 23.07 22.50 22.83 34,722 -0.10(-0.44%)
Mar 01, 2023 27.00 30.00 22.60 22.93 73,362 -2.63(-10.29%)
Feb 28, 2023 24.20 27.89 24.20 25.56 60,383 +1.56(+6.50%)
Feb 27, 2023 24.44 24.60 23.11 24.00 8,646 -0.30(-1.23%)
Feb 24, 2023 24.00 26.56 23.98 24.30 27,469 -0.01(-0.04%)
Feb 23, 2023 23.50 24.31 22.57 24.31 19,342 +0.84(+3.58%)
Feb 22, 2023 21.99 23.87 20.94 23.47 81,723 +1.97(+9.16%)
Feb 21, 2023 22.00 22.00 20.80 21.50 24,105 -0.64(-2.87%)
Feb 17, 2023 21.64 22.65 21.25 22.14 49,149 +0.34(+1.54%)
Feb 16, 2023 22.72 23.25 21.59 21.80 67,734 -1.32(-5.71%)
Feb 15, 2023 23.31 24.00 22.80 23.12 48,670 -0.43(-1.83%)
Feb 14, 2023 23.52 25.53 22.80 23.55 179,041 -0.15(-0.63%)
Feb 13, 2023 22.96 26.51 22.65 23.70 147,508 +0.70(+3.04%)
Feb 10, 2023 23.01 23.98 22.51 23.00 15,636 +0.35(+1.55%)
Feb 09, 2023 23.60 23.73 22.47 22.65 42,694 -0.60(-2.58%)
Feb 08, 2023 23.60 24.00 22.30 23.25 285,568 -0.87(-3.61%)
Feb 07, 2023 25.20 27.00 23.18 24.12 105,701 -0.63(-2.55%)
Feb 06, 2023 24.34 26.00 22.29 24.75 114,398 -1.25(-4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.